54,375€
-0,73%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 54,75 | 54,90 | 54,55 | 54,90 | 0,23% | 37,00 |
| 15.10.2025 | 55,13 | 56,48 | 54,40 | 54,78 | 0,60% | 1.081,00 |
| 14.10.2025 | 55,55 | 55,75 | 54,25 | 54,45 | -2,51% | 1.756,00 |
| 13.10.2025 | 52,48 | 56,30 | 51,68 | 55,85 | 5,43% | 6.952,00 |
| 10.10.2025 | 54,35 | 55,20 | 52,90 | 52,98 | -4,20% | 2.985,00 |
| 09.10.2025 | 53,70 | 55,30 | 53,50 | 55,30 | 3,90% | 3.242,00 |
| 08.10.2025 | 53,00 | 54,68 | 52,38 | 53,23 | 0,33% | 3.290,00 |
| 07.10.2025 | 58,30 | 59,15 | 52,35 | 53,05 | -8,89% | 6.482,00 |
| 06.10.2025 | 53,55 | 58,73 | 52,70 | 58,23 | 8,63% | 3.314,00 |
| 03.10.2025 | 53,78 | 54,18 | 52,68 | 53,60 | -0,37% | 8.948,00 |
| 02.10.2025 | 48,23 | 54,43 | 48,01 | 53,80 | 12,18% | 12.340,00 |
| 01.10.2025 | 46,22 | 48,36 | 46,21 | 47,96 | 3,36% | 4.500,00 |
| 30.09.2025 | 45,56 | 46,67 | 44,93 | 46,40 | 2,63% | 3.763,00 |
| 29.09.2025 | 44,54 | 46,71 | 44,54 | 45,21 | 1,55% | 3.370,00 |
| 26.09.2025 | 45,08 | 45,20 | 43,38 | 44,52 | -2,41% | 1.889,00 |
| 25.09.2025 | 46,39 | 46,76 | 44,63 | 45,62 | -0,74% | 1.692,00 |
| 24.09.2025 | 44,68 | 46,41 | 44,38 | 45,96 | 2,77% | 2.974,00 |
| 23.09.2025 | 43,27 | 45,84 | 43,07 | 44,72 | 3,66% | 6.126,00 |
| 22.09.2025 | 42,19 | 43,28 | 41,55 | 43,14 | 2,32% | 597,00 |
| 19.09.2025 | 43,89 | 44,18 | 41,93 | 42,16 | -4,25% | 2.257,00 |
| 18.09.2025 | 40,50 | 45,93 | 40,42 | 44,03 | 9,75% | 11.024,00 |
| 17.09.2025 | 40,29 | 40,75 | 39,54 | 40,12 | 0,55% | 4.495,00 |
| 16.09.2025 | 36,20 | 40,54 | 36,20 | 39,90 | 10,31% | 7.162,00 |
| 15.09.2025 | 34,32 | 36,40 | 34,29 | 36,17 | 6,07% | 5.704,00 |
| 12.09.2025 | 32,71 | 34,78 | 32,19 | 34,10 | 7,00% | 2.714,00 |
| 11.09.2025 | 32,59 | 32,65 | 31,76 | 31,87 | -1,97% | 1.974,00 |
| 10.09.2025 | 33,60 | 33,94 | 32,26 | 32,51 | -3,04% | 3.686,00 |
| 09.09.2025 | 33,94 | 34,43 | 33,34 | 33,53 | -1,41% | 177,00 |
| 08.09.2025 | 33,65 | 34,41 | 33,58 | 34,01 | 1,22% | 27,00 |
| 05.09.2025 | 33,46 | 34,25 | 33,38 | 33,60 | 0,42% | 2.206,00 |
| 04.09.2025 | 34,12 | 34,12 | 33,08 | 33,46 | -1,93% | 4.675,00 |
| 03.09.2025 | 34,41 | 34,96 | 33,72 | 34,12 | -0,84% | 1.527,00 |
| 02.09.2025 | 36,14 | 36,15 | 34,16 | 34,41 | -5,05% | 3.891,00 |
| 01.09.2025 | 35,91 | 36,25 | 35,30 | 36,24 | 0,92% | 749,00 |
| 29.08.2025 | 37,07 | 37,07 | 35,49 | 35,91 | -3,13% | 2.117,00 |
| 28.08.2025 | 36,94 | 37,97 | 36,89 | 37,07 | 0,35% | 1.005,00 |
| 27.08.2025 | 37,81 | 37,82 | 36,47 | 36,94 | -2,33% | 1.709,00 |
| 26.08.2025 | 38,13 | 38,13 | 37,26 | 37,82 | -0,81% | 700,00 |
| 25.08.2025 | 38,14 | 38,55 | 37,80 | 38,13 | -0,26% | 695,00 |
| 22.08.2025 | 36,02 | 38,43 | 35,90 | 38,23 | 6,14% | 1.600,00 |
| 21.08.2025 | 35,96 | 36,37 | 35,78 | 36,02 | 0,17% | 501,00 |
| 20.08.2025 | 36,82 | 36,82 | 35,67 | 35,96 | -2,47% | 2.474,00 |
| 19.08.2025 | 36,52 | 36,98 | 36,40 | 36,87 | 0,99% | 2.711,00 |
| 18.08.2025 | 35,94 | 36,58 | 35,86 | 36,51 | 1,70% | 4.364,00 |
| 15.08.2025 | 36,02 | 36,64 | 35,68 | 35,90 | -0,11% | 4.488,00 |
| 14.08.2025 | 35,59 | 36,19 | 35,33 | 35,94 | 0,81% | 3.955,00 |
| 13.08.2025 | 36,68 | 36,74 | 35,37 | 35,65 | -2,73% | 1.411,00 |
| 12.08.2025 | 36,31 | 36,74 | 35,42 | 36,65 | 0,99% | 8.361,00 |
| 11.08.2025 | 37,16 | 37,43 | 36,13 | 36,29 | -2,21% | 4.538,00 |
| 08.08.2025 | 36,37 | 37,36 | 36,11 | 37,11 | 2,18% | 2.453,00 |
| 07.08.2025 | 35,70 | 37,21 | 35,70 | 36,32 | 1,74% | 767,00 |
| 06.08.2025 | 36,34 | 36,43 | 35,37 | 35,70 | -1,44% | 1.009,00 |
| 05.08.2025 | 36,63 | 36,98 | 35,77 | 36,22 | -1,15% | 2.176,00 |
| 04.08.2025 | 37,56 | 37,70 | 36,25 | 36,64 | -1,72% | 687,00 |
| 01.08.2025 | 38,25 | 38,40 | 37,24 | 37,28 | -2,64% | 1.170,00 |
| 31.07.2025 | 40,26 | 40,44 | 38,04 | 38,29 | -4,68% | 2.903,00 |
| 30.07.2025 | 40,28 | 41,60 | 39,88 | 40,17 | -0,27% | 2.198,00 |
| 29.07.2025 | 43,92 | 47,09 | 39,71 | 40,28 | -8,20% | 11.700,00 |
| 28.07.2025 | 43,10 | 44,96 | 43,10 | 43,88 | 2,38% | 10.413,00 |
| 25.07.2025 | 42,17 | 42,90 | 41,28 | 42,86 | 1,68% | 445,00 |
| 24.07.2025 | 42,78 | 42,79 | 41,12 | 42,15 | -1,47% | 5.256,00 |
| 23.07.2025 | 44,03 | 44,69 | 42,04 | 42,78 | -2,22% | 1.741,00 |
| 22.07.2025 | 44,46 | 44,60 | 42,98 | 43,75 | -1,69% | 646,00 |
| 21.07.2025 | 44,76 | 45,71 | 44,46 | 44,50 | -0,58% | 1.991,00 |
| 18.07.2025 | 45,02 | 45,94 | 44,70 | 44,76 | -0,91% | 14.076,00 |
| 17.07.2025 | 41,65 | 45,44 | 41,65 | 45,17 | 8,37% | 7.919,00 |
| 16.07.2025 | 42,24 | 42,24 | 0,00 | 41,68 | -1,33% | 4.479,00 |
| 15.07.2025 | 43,18 | 43,18 | 41,16 | 42,24 | -2,13% | 4.128,00 |
| 14.07.2025 | 43,83 | 43,94 | 42,54 | 43,16 | -1,42% | 2.193,00 |
| 11.07.2025 | 44,64 | 44,91 | 43,34 | 43,78 | -1,97% | 7.605,00 |
| 10.07.2025 | 41,83 | 44,69 | 41,70 | 44,66 | 6,77% | 4.251,00 |
| 09.07.2025 | 40,73 | 43,25 | 40,45 | 41,83 | 2,65% | 3.945,00 |
| 08.07.2025 | 39,51 | 40,94 | 39,12 | 40,75 | 3,09% | 825,00 |
| 07.07.2025 | 39,93 | 40,04 | 39,23 | 39,53 | -1,00% | 380,00 |
| 04.07.2025 | 40,83 | 40,83 | 39,70 | 39,93 | -2,23% | 975,00 |
| 03.07.2025 | 42,15 | 42,66 | 40,70 | 40,84 | -3,38% | 2.939,00 |
| 02.07.2025 | 40,27 | 42,47 | 40,18 | 42,27 | 4,97% | 1.350,00 |
| 01.07.2025 | 40,75 | 40,89 | 39,39 | 40,27 | -1,18% | - |
| 30.06.2025 | 41,75 | 42,01 | 40,65 | 40,75 | -2,23% | - |
| 27.06.2025 | 41,67 | 42,23 | 41,15 | 41,68 | 0,97% | - |
| 26.06.2025 | 40,57 | 41,83 | 40,45 | 41,28 | 1,80% | - |
| 25.06.2025 | 40,58 | 41,16 | 40,13 | 40,55 | -0,05% | - |
| 24.06.2025 | 38,24 | 40,74 | 37,98 | 40,57 | 7,73% | 1.201,00 |
| 23.06.2025 | 36,48 | 37,92 | 36,35 | 37,66 | 2,84% | 100,00 |
| 20.06.2025 | 37,16 | 37,91 | 36,57 | 36,62 | -1,48% | 56,00 |
| 19.06.2025 | 37,56 | 37,57 | 36,32 | 37,17 | -1,04% | 48,00 |
| 18.06.2025 | 37,76 | 37,91 | 36,78 | 37,56 | -0,37% | 756,00 |
| 17.06.2025 | 38,41 | 38,77 | 0,00 | 37,70 | -2,18% | 275,00 |
| 16.06.2025 | 38,21 | 39,16 | 38,15 | 38,54 | 0,92% | - |
| 13.06.2025 | 39,25 | 39,32 | 38,03 | 38,19 | -4,12% | 1.967,00 |
| 12.06.2025 | 40,75 | 41,18 | 39,18 | 39,83 | -2,50% | 820,00 |
| 11.06.2025 | 37,74 | 41,80 | 37,74 | 40,85 | 8,18% | 2.705,00 |
| 10.06.2025 | 37,67 | 38,16 | 36,54 | 37,76 | 0,24% | 1.427,00 |
| 09.06.2025 | 36,95 | 37,90 | 36,72 | 37,67 | 1,95% | 310,00 |
| 06.06.2025 | 37,00 | 37,40 | 36,40 | 36,95 | -0,14% | 376,00 |
| 05.06.2025 | 36,73 | 37,58 | 36,70 | 37,00 | 0,46% | 300,00 |
| 04.06.2025 | 35,07 | 37,14 | 35,07 | 36,83 | 4,93% | 1.742,00 |
| 03.06.2025 | 35,19 | 35,50 | 34,29 | 35,10 | -0,26% | 678,00 |
| 02.06.2025 | 36,49 | 36,49 | 34,86 | 35,19 | -3,80% | 1.240,00 |
| 30.05.2025 | 36,92 | 37,32 | 36,03 | 36,58 | -0,92% | 526,00 |